Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.50 | 24.82 | 24.46 | 24.51 | 1,956,216 | +0.44(+1.85%) |
Oct 30, 2018 | 23.32 | 24.11 | 23.29 | 24.06 | 2,036,571 | +1.28(+5.60%) |
Oct 29, 2018 | 23.35 | 23.45 | 22.55 | 22.79 | 1,626,149 | -0.14(-0.61%) |
Oct 26, 2018 | 22.82 | 23.09 | 22.37 | 22.93 | 1,467,065 | +0.57(+2.54%) |
Oct 25, 2018 | 22.46 | 22.58 | 22.32 | 22.36 | 989,868 | +0.49(+2.22%) |
Oct 24, 2018 | 22.56 | 22.56 | 21.87 | 21.87 | 979,761 | -0.78(-3.45%) |
Oct 23, 2018 | 22.39 | 22.76 | 22.28 | 22.66 | 1,140,624 | -0.18(-0.79%) |
Oct 22, 2018 | 23.10 | 23.12 | 22.81 | 22.84 | 913,029 | -0.45(-1.94%) |
Oct 19, 2018 | 23.37 | 23.48 | 23.01 | 23.29 | 1,582,020 | -0.15(-0.63%) |
Oct 18, 2018 | 24.21 | 24.31 | 23.41 | 23.44 | 1,433,696 | -1.58(-6.32%) |
Oct 17, 2018 | 25.34 | 25.34 | 24.96 | 25.02 | 727,762 | -0.74(-2.88%) |
Oct 16, 2018 | 25.75 | 25.79 | 25.64 | 25.76 | 518,466 | +0.25(+0.97%) |
Oct 15, 2018 | 25.31 | 25.69 | 25.22 | 25.51 | 895,364 | +0.50(+2.01%) |
Oct 12, 2018 | 25.17 | 25.19 | 24.75 | 25.01 | 618,396 | +0.07(+0.30%) |
Oct 11, 2018 | 25.34 | 25.46 | 24.82 | 24.93 | 1,341,218 | -0.57(-2.23%) |
Oct 10, 2018 | 26.06 | 26.06 | 25.50 | 25.50 | 889,652 | -0.82(-3.13%) |
Oct 09, 2018 | 26.25 | 26.51 | 26.20 | 26.33 | 780,264 | -0.15(-0.56%) |
Oct 08, 2018 | 26.34 | 26.48 | 26.17 | 26.47 | 687,407 | -0.11(-0.40%) |
Oct 05, 2018 | 26.84 | 26.86 | 26.47 | 26.58 | 864,952 | -0.23(-0.86%) |
Oct 04, 2018 | 27.15 | 27.17 | 26.66 | 26.81 | 1,049,814 | -0.30(-1.09%) |
Oct 03, 2018 | 27.17 | 27.29 | 27.06 | 27.11 | 1,449,061 | +0.38(+1.42%) |
Oct 02, 2018 | 26.89 | 26.93 | 26.68 | 26.73 | 446,167 | -0.27(-1.01%) |
Oct 01, 2018 | 27.02 | 27.10 | 26.96 | 27.00 | 549,095 | +0.07(+0.28%) |
Sep 28, 2018 | 27.01 | 27.07 | 26.85 | 26.93 | 510,975 | -0.24(-0.88%) |
Sep 27, 2018 | 27.18 | 27.40 | 27.16 | 27.17 | 483,682 | +0.00(+0.00%) |
Sep 26, 2018 | 27.14 | 27.39 | 27.05 | 27.17 | 960,455 | -0.02(-0.06%) |
Sep 25, 2018 | 27.24 | 27.26 | 27.12 | 27.18 | 482,500 | +0.13(+0.49%) |
Sep 24, 2018 | 27.30 | 27.31 | 27.04 | 27.05 | 613,407 | -0.12(-0.45%) |
Sep 21, 2018 | 27.35 | 27.38 | 27.16 | 27.17 | 779,283 | -0.21(-0.78%) |
Sep 20, 2018 | 27.45 | 27.47 | 27.20 | 27.39 | 1,221,532 | +0.63(+2.37%) |
Sep 19, 2018 | 26.77 | 26.93 | 26.75 | 26.75 | 507,657 | +0.15(+0.56%) |
Sep 18, 2018 | 26.60 | 26.75 | 26.56 | 26.61 | 433,715 | +0.19(+0.72%) |
Sep 17, 2018 | 26.33 | 26.56 | 26.31 | 26.42 | 629,841 | +0.25(+0.94%) |
Sep 14, 2018 | 26.24 | 26.42 | 25.99 | 26.17 | 863,859 | -0.29(-1.09%) |
Sep 13, 2018 | 26.42 | 26.60 | 26.34 | 26.46 | 508,893 | +0.27(+1.04%) |
Sep 12, 2018 | 26.33 | 26.35 | 26.14 | 26.19 | 773,709 | -0.42(-1.58%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.24 | 26.61 | 363,043 | +0.03(+0.12%) |
Sep 10, 2018 | 26.64 | 26.65 | 26.43 | 26.57 | 542,478 | +0.28(+1.06%) |
Sep 07, 2018 | 26.43 | 26.52 | 26.21 | 26.29 | 719,619 | -0.77(-2.83%) |
Sep 06, 2018 | 27.07 | 27.25 | 26.92 | 27.06 | 576,171 | +0.18(+0.67%) |
Sep 05, 2018 | 27.04 | 27.11 | 26.80 | 26.88 | 583,734 | -0.11(-0.39%) |
Sep 04, 2018 | 26.81 | 26.98 | 26.70 | 26.98 | 799,853 | -0.08(-0.30%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.47(-1.69%) | |
Aug 30, 2018 | 27.63 | 27.73 | 27.48 | 27.53 | 551,481 | -0.36(-1.29%) |
Aug 29, 2018 | 27.83 | 27.98 | 27.57 | 27.89 | 791,101 | +0.64(+2.34%) |
Aug 28, 2018 | 27.61 | 27.66 | 27.25 | 27.25 | 637,391 | -0.68(-2.43%) |
Aug 27, 2018 | 27.79 | 27.96 | 27.68 | 27.93 | 756,825 | +0.39(+1.42%) |
Aug 24, 2018 | 27.38 | 27.70 | 27.37 | 27.54 | 982,611 | +0.60(+2.25%) |
Aug 23, 2018 | 27.13 | 27.26 | 26.92 | 26.94 | 621,436 | -0.34(-1.23%) |
Aug 22, 2018 | 27.50 | 27.54 | 27.15 | 27.27 | 914,785 | +0.17(+0.63%) |
Aug 21, 2018 | 26.98 | 27.14 | 26.94 | 27.10 | 534,596 | +0.36(+1.34%) |
Aug 20, 2018 | 26.80 | 26.84 | 26.68 | 26.74 | 659,966 | +0.17(+0.65%) |
Aug 17, 2018 | 26.40 | 26.62 | 26.32 | 26.57 | 635,087 | +0.35(+1.34%) |
Aug 16, 2018 | 26.12 | 26.43 | 26.10 | 26.22 | 738,116 | +0.34(+1.29%) |
Aug 15, 2018 | 25.82 | 25.95 | 25.64 | 25.88 | 443,745 | -0.35(-1.34%) |
Aug 14, 2018 | 26.17 | 26.31 | 26.10 | 26.23 | 518,085 | +0.03(+0.12%) |
Aug 13, 2018 | 26.34 | 26.37 | 26.17 | 26.20 | 511,380 | -0.03(-0.12%) |
Aug 10, 2018 | 26.17 | 26.40 | 26.13 | 26.23 | 583,693 | -0.42(-1.56%) |
Aug 09, 2018 | 26.54 | 26.81 | 26.54 | 26.65 | 482,585 | -0.71(-2.60%) |
Aug 08, 2018 | 27.33 | 27.43 | 27.27 | 27.36 | 428,235 | +0.17(+0.63%) |
Aug 07, 2018 | 27.29 | 27.39 | 27.16 | 27.19 | 406,419 | +0.14(+0.51%) |
Aug 06, 2018 | 27.01 | 27.16 | 26.95 | 27.05 | 366,583 | -0.07(-0.27%) |
Aug 03, 2018 | 27.13 | 27.18 | 27.03 | 27.12 | 421,923 | +0.22(+0.82%) |
Aug 02, 2018 | 26.80 | 26.92 | 26.71 | 26.90 | 941,571 | -0.25(-0.93%) |